Datang International Power (0991)

0991
🏛️ 香港 →
2.14
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 1.28 1.30 1.25 1.27 20.2M
2022-12-29 1.28 1.29 1.24 1.25 17.0M
2022-12-28 1.17 1.29 1.16 1.27 58.3M
2022-12-23 1.15 1.18 1.14 1.14 9.4M
2022-12-22 1.18 1.19 1.16 1.16 12.8M
2022-12-21 1.15 1.18 1.15 1.16 7.7M
2022-12-20 1.18 1.18 1.15 1.16 10.3M
2022-12-19 1.22 1.22 1.16 1.18 18.6M
2022-12-16 1.19 1.24 1.19 1.21 17.4M
2022-12-15 1.20 1.21 1.18 1.19 10.2M
2022-12-14 1.20 1.22 1.19 1.20 10.1M
2022-12-13 1.20 1.22 1.19 1.20 11.6M
2022-12-12 1.22 1.23 1.20 1.21 23.9M
2022-12-09 1.24 1.27 1.22 1.23 29.8M
2022-12-08 1.23 1.26 1.22 1.23 27.3M
2022-12-07 1.30 1.30 1.23 1.23 41.6M
2022-12-06 1.29 1.33 1.29 1.31 36.0M
2022-12-05 1.27 1.31 1.23 1.30 36.3M
2022-12-02 1.27 1.27 1.23 1.25 18.3M
2022-12-01 1.31 1.31 1.26 1.26 21.4M
2022-11-30 1.28 1.31 1.27 1.29 17.0M
2022-11-29 1.29 1.29 1.26 1.28 26.6M
2022-11-28 1.27 1.30 1.22 1.29 25.4M
2022-11-25 1.29 1.31 1.27 1.28 18.0M
2022-11-24 1.28 1.30 1.27 1.29 22.6M
2022-11-23 1.22 1.32 1.22 1.28 76.8M
2022-11-22 1.19 1.26 1.17 1.22 39.1M
2022-11-21 1.16 1.20 1.15 1.19 22.8M
2022-11-18 1.17 1.18 1.15 1.15 23.3M
2022-11-17 1.19 1.19 1.14 1.16 38.6M
2022-11-16 1.20 1.28 1.18 1.19 50.2M
2022-11-15 1.18 1.20 1.15 1.19 33.2M
2022-11-14 1.11 1.19 1.11 1.17 61.1M
2022-11-11 1.10 1.11 1.07 1.11 60.0M
2022-11-10 1.07 1.11 1.05 1.06 42.6M
2022-11-09 1.06 1.11 1.06 1.06 39.9M
2022-11-08 1.09 1.10 1.06 1.06 30.5M
2022-11-07 1.09 1.12 1.08 1.08 53.4M
2022-11-04 1.02 1.10 1.02 1.09 84.9M
2022-11-03 1.01 1.05 1.00 1.01 49.3M
2022-11-02 1.01 1.01 0.95 1.01 66.0M
2022-11-01 1.00 1.03 0.98 1.01 75.8M
2022-10-31 1.02 1.07 0.99 1.00 109.6M
2022-10-28 1.18 1.20 1.00 1.02 168.8M
2022-10-27 1.42 1.44 1.17 1.17 290.0M
2022-10-26 1.61 1.69 1.58 1.66 48.4M
2022-10-25 1.57 1.64 1.56 1.61 32.8M
2022-10-24 1.72 1.72 1.55 1.57 44.3M
2022-10-21 1.64 1.75 1.62 1.72 37.0M
2022-10-20 1.73 1.73 1.60 1.64 72.2M
2022-10-19 1.76 1.80 1.72 1.73 29.9M
2022-10-18 1.78 1.81 1.73 1.76 32.3M
2022-10-17 1.76 1.79 1.69 1.76 18.6M
2022-10-14 1.74 1.79 1.72 1.76 22.7M
2022-10-13 1.69 1.81 1.69 1.73 40.4M
2022-10-12 1.69 1.72 1.65 1.69 37.1M
2022-10-11 1.53 1.70 1.53 1.69 46.0M
2022-10-10 1.49 1.58 1.49 1.52 36.3M
2022-10-07 1.50 1.52 1.47 1.51 14.2M
2022-10-06 1.52 1.52 1.49 1.52 4.9M
2022-10-05 1.52 1.54 1.50 1.52 12.0M
2022-10-03 1.49 1.52 1.46 1.47 9.6M
2022-09-30 1.51 1.53 1.49 1.50 14.0M
2022-09-29 1.54 1.56 1.49 1.51 17.8M
2022-09-28 1.58 1.60 1.50 1.52 43.7M
2022-09-27 1.59 1.61 1.57 1.59 12.5M
2022-09-26 1.60 1.62 1.57 1.60 18.2M
2022-09-23 1.66 1.70 1.56 1.61 32.9M
2022-09-22 1.68 1.73 1.65 1.67 16.9M
2022-09-21 1.66 1.73 1.64 1.70 21.4M
2022-09-20 1.70 1.73 1.66 1.66 14.4M
2022-09-19 1.65 1.70 1.56 1.68 37.7M
2022-09-16 1.74 1.77 1.63 1.65 52.1M
2022-09-15 1.85 1.85 1.71 1.74 50.2M
2022-09-14 1.81 1.85 1.78 1.83 31.6M
2022-09-13 1.89 1.90 1.81 1.84 34.4M
2022-09-09 1.89 1.92 1.85 1.86 34.9M
2022-09-08 1.85 1.94 1.84 1.89 58.4M
2022-09-07 1.86 1.90 1.79 1.86 54.9M
2022-09-06 1.85 1.88 1.78 1.87 45.8M
2022-09-05 1.77 1.86 1.74 1.85 73.6M
2022-09-02 1.74 1.80 1.73 1.77 52.2M
2022-09-01 1.62 1.77 1.61 1.73 84.7M
2022-08-31 1.63 1.67 1.61 1.62 57.4M
2022-08-30 1.62 1.62 1.56 1.56 12.7M
2022-08-29 1.57 1.63 1.53 1.62 27.4M
2022-08-26 1.61 1.63 1.57 1.57 21.5M
2022-08-25 1.57 1.61 1.57 1.59 15.8M
2022-08-24 1.58 1.59 1.52 1.56 12.9M
2022-08-23 1.56 1.60 1.54 1.58 18.3M
2022-08-22 1.54 1.59 1.54 1.54 20.7M
2022-08-19 1.43 1.56 1.41 1.54 37.4M
2022-08-18 1.46 1.48 1.40 1.44 19.9M
2022-08-17 1.47 1.50 1.46 1.46 11.9M
2022-08-16 1.44 1.49 1.44 1.46 13.3M
2022-08-15 1.43 1.46 1.40 1.43 33.1M
2022-08-12 1.36 1.45 1.35 1.43 24.2M
2022-08-11 1.33 1.38 1.33 1.36 5.5M
2022-08-10 1.35 1.36 1.32 1.32 6.0M
2022-08-09 1.38 1.40 1.34 1.34 13.7M
2022-08-08 1.36 1.40 1.34 1.38 13.7M
2022-08-05 1.35 1.37 1.34 1.36 5.6M
2022-08-04 1.35 1.38 1.33 1.35 7.5M
2022-08-03 1.37 1.38 1.33 1.33 19.7M
2022-08-02 1.40 1.40 1.31 1.37 54.7M
2022-08-01 1.45 1.46 1.40 1.41 16.1M
2022-07-29 1.49 1.51 1.45 1.45 20.9M
2022-07-28 1.45 1.50 1.44 1.47 11.7M
2022-07-27 1.45 1.46 1.42 1.44 10.8M
2022-07-26 1.45 1.48 1.44 1.44 11.5M
2022-07-25 1.48 1.50 1.44 1.46 14.4M
2022-07-22 1.50 1.53 1.48 1.49 14.9M
2022-07-21 1.53 1.54 1.49 1.49 20.7M
2022-07-20 1.53 1.55 1.52 1.53 13.9M
2022-07-19 1.53 1.55 1.51 1.54 16.6M
2022-07-18 1.46 1.54 1.45 1.54 43.7M
2022-07-15 1.41 1.44 1.41 1.43 17.9M
2022-07-14 1.49 1.49 1.40 1.42 50.7M
2022-07-13 1.49 1.53 1.48 1.50 12.6M
2022-07-12 1.50 1.52 1.47 1.48 11.5M
2022-07-11 1.45 1.53 1.45 1.50 43.0M
2022-07-08 1.47 1.50 1.45 1.46 21.8M
2022-07-07 1.42 1.51 1.42 1.49 42.6M
2022-07-06 1.41 1.45 1.40 1.41 14.8M
2022-07-05 1.40 1.44 1.40 1.40 18.9M
2022-07-04 1.30 1.41 1.28 1.40 45.3M
2022-06-30 1.29 1.33 1.29 1.30 13.5M
2022-06-29 1.32 1.35 1.29 1.30 11.6M
2022-06-28 1.29 1.34 1.29 1.34 24.5M
2022-06-27 1.30 1.32 1.28 1.28 14.6M
2022-06-24 1.29 1.30 1.27 1.29 10.0M
2022-06-23 1.30 1.30 1.27 1.29 12.7M
2022-06-22 1.29 1.31 1.27 1.30 19.3M
2022-06-21 1.30 1.33 1.27 1.29 35.3M
2022-06-20 1.21 1.30 1.20 1.29 40.9M
2022-06-17 1.22 1.22 1.19 1.20 22.8M
2022-06-16 1.25 1.27 1.21 1.23 26.7M
2022-06-15 1.26 1.27 1.23 1.24 16.7M
2022-06-14 1.23 1.27 1.20 1.26 19.9M
2022-06-13 1.28 1.28 1.22 1.24 32.3M
2022-06-10 1.32 1.32 1.29 1.30 18.4M
2022-06-09 1.33 1.35 1.31 1.32 14.0M
2022-06-08 1.36 1.38 1.32 1.34 29.6M
2022-06-07 1.38 1.39 1.33 1.37 35.5M
2022-06-06 1.37 1.38 1.34 1.36 17.3M
2022-06-02 1.39 1.42 1.37 1.38 16.3M
2022-06-01 1.41 1.43 1.37 1.40 18.0M
2022-05-31 1.35 1.40 1.33 1.40 46.8M
2022-05-30 1.32 1.36 1.31 1.33 25.0M
2022-05-27 1.34 1.35 1.30 1.30 15.2M
2022-05-26 1.36 1.38 1.31 1.34 27.4M
2022-05-25 1.31 1.37 1.30 1.36 34.4M
2022-05-24 1.34 1.37 1.32 1.32 24.2M
2022-05-23 1.34 1.38 1.32 1.34 16.7M
2022-05-20 1.29 1.36 1.29 1.33 35.3M
2022-05-19 1.25 1.30 1.24 1.28 17.0M
2022-05-18 1.24 1.30 1.24 1.26 58.1M
2022-05-17 1.24 1.25 1.21 1.24 20.5M
2022-05-16 1.22 1.26 1.21 1.25 12.0M
2022-05-13 1.22 1.24 1.21 1.22 5.1M
2022-05-12 1.24 1.27 1.21 1.22 13.0M
2022-05-11 1.22 1.27 1.22 1.23 18.1M
2022-05-10 1.18 1.23 1.16 1.21 16.8M
2022-05-06 1.23 1.24 1.20 1.20 9.9M
2022-05-05 1.29 1.29 1.23 1.25 18.8M
2022-05-04 1.29 1.29 1.26 1.27 1.8M
2022-05-03 1.25 1.31 1.22 1.30 10.2M
2022-04-29 1.28 1.31 1.26 1.27 9.5M
2022-04-28 1.27 1.30 1.25 1.30 8.4M
2022-04-27 1.20 1.28 1.19 1.26 19.1M
2022-04-26 1.25 1.28 1.20 1.23 18.9M
2022-04-25 1.28 1.31 1.23 1.25 23.0M
2022-04-22 1.21 1.30 1.19 1.28 35.6M
2022-04-21 1.25 1.27 1.21 1.21 10.9M
2022-04-20 1.28 1.30 1.24 1.25 19.8M
2022-04-19 1.28 1.31 1.26 1.27 26.5M
2022-04-14 1.22 1.25 1.21 1.24 27.9M
2022-04-13 1.20 1.22 1.18 1.20 12.4M
2022-04-12 1.23 1.23 1.18 1.19 33.5M
2022-04-11 1.22 1.26 1.20 1.20 42.5M
2022-04-08 1.17 1.22 1.17 1.21 13.0M
2022-04-07 1.19 1.20 1.17 1.17 22.1M
2022-04-06 1.18 1.22 1.17 1.19 29.4M
2022-04-04 1.14 1.19 1.14 1.19 10.8M
2022-04-01 1.12 1.15 1.11 1.14 11.4M
2022-03-31 1.20 1.20 1.13 1.13 26.9M
2022-03-30 1.16 1.20 1.15 1.20 21.2M
2022-03-29 1.16 1.17 1.14 1.17 6.8M
2022-03-28 1.14 1.17 1.12 1.17 10.3M
2022-03-25 1.16 1.18 1.11 1.13 19.9M
2022-03-24 1.20 1.21 1.16 1.16 20.0M
2022-03-23 1.23 1.23 1.19 1.20 20.2M
2022-03-22 1.21 1.25 1.20 1.23 23.1M
2022-03-21 1.25 1.29 1.19 1.21 26.8M
2022-03-18 1.20 1.25 1.16 1.24 32.7M
2022-03-17 1.23 1.24 1.13 1.20 63.8M
2022-03-16 1.14 1.20 1.10 1.18 38.4M
2022-03-15 1.20 1.23 1.08 1.10 39.4M
2022-03-14 1.36 1.36 1.20 1.21 60.6M
2022-03-11 1.40 1.40 1.31 1.36 27.9M
2022-03-10 1.40 1.41 1.35 1.40 26.5M
2022-03-09 1.36 1.43 1.30 1.37 42.5M
2022-03-08 1.39 1.41 1.34 1.35 21.4M
2022-03-07 1.42 1.43 1.37 1.37 17.6M
2022-03-04 1.43 1.45 1.39 1.42 32.1M
2022-03-03 1.48 1.51 1.43 1.45 27.4M
2022-03-02 1.47 1.50 1.46 1.48 6.6M
2022-03-01 1.54 1.57 1.46 1.50 38.6M
2022-02-28 1.51 1.56 1.49 1.54 34.8M
2022-02-25 1.39 1.52 1.39 1.48 29.1M
2022-02-24 1.39 1.42 1.35 1.38 28.2M
2022-02-23 1.44 1.44 1.39 1.39 12.4M
2022-02-22 1.45 1.45 1.40 1.42 10.6M
2022-02-21 1.44 1.48 1.42 1.45 13.2M
2022-02-18 1.45 1.48 1.44 1.44 6.0M
2022-02-17 1.46 1.49 1.44 1.47 9.9M
2022-02-16 1.46 1.50 1.45 1.47 12.8M
2022-02-15 1.45 1.46 1.42 1.46 11.1M
2022-02-14 1.50 1.51 1.44 1.44 9.2M
2022-02-11 1.53 1.54 1.50 1.52 8.8M
2022-02-10 1.55 1.56 1.51 1.54 12.9M
2022-02-09 1.50 1.56 1.48 1.54 19.3M
2022-02-08 1.47 1.51 1.44 1.51 11.1M
2022-02-07 1.48 1.56 1.46 1.47 23.3M
2022-02-04 1.46 1.49 1.44 1.48 6.8M
2022-01-31 1.40 1.46 1.35 1.46 10.2M
2022-01-28 1.48 1.48 1.40 1.42 12.0M
2022-01-27 1.50 1.50 1.45 1.50 5.8M
2022-01-26 1.49 1.56 1.48 1.50 24.0M
2022-01-25 1.54 1.57 1.47 1.49 37.8M
2022-01-24 1.56 1.58 1.54 1.54 11.3M
2022-01-21 1.59 1.61 1.55 1.56 17.4M
2022-01-20 1.61 1.61 1.56 1.58 10.0M
2022-01-19 1.60 1.63 1.58 1.59 14.8M
2022-01-18 1.55 1.64 1.52 1.58 22.1M
2022-01-17 1.55 1.61 1.53 1.55 17.9M
2022-01-14 1.55 1.60 1.53 1.55 10.6M
2022-01-13 1.58 1.60 1.53 1.55 24.4M
2022-01-12 1.59 1.60 1.56 1.59 13.7M
2022-01-11 1.54 1.64 1.54 1.57 23.0M
2022-01-10 1.57 1.63 1.51 1.55 21.4M
2022-01-07 1.64 1.65 1.53 1.56 33.7M
2022-01-06 1.62 1.65 1.58 1.62 26.8M
2022-01-05 1.70 1.70 1.60 1.63 67.6M
2022-01-04 1.85 1.86 1.66 1.68 66.9M
2022-01-03 1.76 1.87 1.73 1.84 19.6M